Cotação atual, histórico e gráfico do papel: FFCI11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 05/11/2019 | -3,18% | -5,97 | 182,03 | 189,94 | 182,03 | 190,98 | 3M | 778 |
| 04/11/2019 | -1,57% | -3,00 | 188,00 | 189,95 | 181,12 | 191,00 | 4M | 1.730 |
| 01/11/2019 | 8,52% | 15,00 | 191,00 | 178,90 | 178,06 | 191,00 | 2M | 683 |
| 31/10/2019 | -1,13% | -2,02 | 176,00 | 178,63 | 176,00 | 178,65 | 972K | 381 |
| 30/10/2019 | 0,01% | 0,02 | 178,02 | 178,00 | 177,00 | 178,64 | 1M | 613 |
| 29/10/2019 | -0,56% | -1,00 | 178,00 | 179,99 | 177,25 | 180,00 | 2M | 513 |
| 28/10/2019 | 0,70% | 1,25 | 179,00 | 177,86 | 177,86 | 180,05 | 1M | 433 |
| 25/10/2019 | 0,31% | 0,55 | 177,75 | 177,98 | 177,21 | 179,39 | 1M | 408 |
| 24/10/2019 | -0,45% | -0,80 | 177,20 | 178,01 | 176,80 | 179,34 | 1M | 492 |
| 23/10/2019 | 1,68% | 2,94 | 178,00 | 176,99 | 175,15 | 179,78 | 1M | 348 |
| 22/10/2019 | 0,05% | 0,08 | 175,06 | 174,97 | 174,30 | 177,98 | 1M | 860 |
|
|
| 21/10/2019 | 0,10% | 0,18 | 174,98 | 174,79 | 173,10 | 174,98 | 2M | 527 |
| 18/10/2019 | 0,20% | 0,35 | 174,80 | 174,50 | 174,14 | 174,98 | 1M | 416 |
| 17/10/2019 | -0,02% | -0,04 | 174,45 | 174,50 | 174,05 | 174,50 | 754K | 263 |
| 16/10/2019 | 0,63% | 1,10 | 174,49 | 173,62 | 172,20 | 174,50 | 1M | 486 |
| 15/10/2019 | 0,28% | 0,49 | 173,39 | 172,91 | 172,12 | 173,49 | 964K | 556 |
| 14/10/2019 | -0,06% | -0,10 | 172,90 | 173,47 | 172,06 | 173,89 | 1M | 553 |
| 11/10/2019 | -0,14% | -0,25 | 173,00 | 173,06 | 172,50 | 173,98 | 858K | 794 |
| 10/10/2019 | 0,10% | 0,17 | 173,25 | 174,00 | 172,04 | 174,98 | 1M | 912 |
| 09/10/2019 | -0,24% | -0,42 | 173,08 | 173,12 | 172,00 | 174,08 | 1M | 421 |
| 08/10/2019 | 0,01% | 0,01 | 173,50 | 173,51 | 172,00 | 177,00 | 1M | 441 |
| 07/10/2019 | 0,28% | 0,49 | 173,49 | 173,00 | 173,00 | 174,74 | 842K | 440 |
| 04/10/2019 | 0,00% | 0,00 | 173,00 | 174,19 | 172,00 | 174,95 | 1M | 438 |
| 03/10/2019 | -0,40% | -0,70 | 173,00 | 173,70 | 172,00 | 174,89 | 2M | 839 |
| 02/10/2019 | 1,64% | 2,80 | 173,70 | 172,00 | 171,21 | 173,70 | 1M | 521 |
| 01/10/2019 | -0,92% | -1,58 | 170,90 | 172,50 | 166,10 | 173,97 | 3M | 901 |
| 30/09/2019 | -0,15% | -0,26 | 172,48 | 172,76 | 171,96 | 173,09 | 985K | 384 |
| 27/09/2019 | -0,14% | -0,25 | 172,74 | 173,10 | 171,50 | 173,73 | 1M | 428 |
| 26/09/2019 | 0,40% | 0,69 | 172,99 | 173,48 | 171,90 | 173,74 | 904K | 291 |
| 25/09/2019 | -0,76% | -1,32 | 172,30 | 173,60 | 172,30 | 174,34 | 1M | 420 |
| 24/09/2019 | 0,33% | 0,57 | 173,62 | 173,83 | 172,30 | 174,36 | 1M | 386 |
| 23/09/2019 | -0,60% | -1,05 | 173,05 | 174,35 | 173,01 | 174,35 | 1M | 371 |
| 20/09/2019 | 0,18% | 0,31 | 174,10 | 173,98 | 173,00 | 174,65 | 1M | 569 |
| 19/09/2019 | 0,57% | 0,99 | 173,79 | 172,98 | 172,80 | 174,64 | 1M | 823 |
| 18/09/2019 | -0,54% | -0,94 | 172,80 | 174,43 | 172,80 | 174,50 | 747K | 271 |
| 17/09/2019 | -0,69% | -1,21 | 173,74 | 174,26 | 173,00 | 174,90 | 1M | 346 |
| 16/09/2019 | -0,73% | -1,28 | 174,95 | 176,21 | 174,27 | 176,21 | 848K | 338 |
| 13/09/2019 | -0,30% | -0,53 | 176,23 | 176,75 | 175,61 | 176,75 | 907K | 400 |
| 12/09/2019 | -0,10% | -0,17 | 176,76 | 176,89 | 175,21 | 176,89 | 2M | 308 |
| 11/09/2019 | 0,55% | 0,96 | 176,93 | 176,98 | 175,01 | 176,98 | 937K | 336 |
| 10/09/2019 | 0,29% | 0,51 | 175,97 | 175,19 | 174,02 | 176,09 | 1M | 575 |
| 09/09/2019 | 1,43% | 2,47 | 175,46 | 173,00 | 173,00 | 176,00 | 760K | 374 |
| 06/09/2019 | -1,03% | -1,80 | 172,99 | 174,00 | 172,70 | 177,00 | 1M | 483 |
| 05/09/2019 | -0,63% | -1,11 | 174,79 | 176,30 | 173,61 | 177,06 | 698K | 393 |
| 04/09/2019 | -0,07% | -0,12 | 175,90 | 176,47 | 172,56 | 176,48 | 1M | 404 |
| 03/09/2019 | 0,58% | 1,02 | 176,02 | 175,00 | 172,00 | 176,02 | 794K | 357 |
| 02/09/2019 | 1,16% | 2,00 | 175,00 | 173,00 | 171,95 | 175,03 | 925K | 356 |
| 30/08/2019 | 0,01% | 0,02 | 173,00 | 172,98 | 171,87 | 173,00 | 519K | 167 |
| 29/08/2019 | 0,75% | 1,28 | 172,98 | 172,35 | 171,80 | 172,99 | 154K | 84 |
| 28/08/2019 | -0,17% | -0,30 | 171,70 | 172,00 | 171,20 | 174,29 | 280K | 124 |
| 27/08/2019 | -2,21% | -3,89 | 172,00 | 174,71 | 172,00 | 174,73 | 477K | 206 |
| 26/08/2019 | 1,38% | 2,39 | 175,89 | 173,51 | 172,03 | 176,00 | 844K | 560 |
| 23/08/2019 | 0,00% | 0,00 | 173,50 | 173,50 | 171,90 | 173,50 | 461K | 122 |
| 22/08/2019 | 0,06% | 0,10 | 173,50 | 172,94 | 170,04 | 173,50 | 335K | 136 |
| 21/08/2019 | 0,03% | 0,05 | 173,40 | 173,35 | 173,35 | 174,48 | 386K | 118 |
| 20/08/2019 | -0,37% | -0,65 | 173,35 | 173,99 | 173,35 | 174,20 | 632K | 176 |
| 19/08/2019 | 0,00% | 0,00 | 174,00 | 174,00 | 172,82 | 174,00 | 437K | 196 |
| 16/08/2019 | 0,19% | 0,33 | 174,00 | 173,65 | 172,10 | 174,00 | 399K | 198 |
| 15/08/2019 | 0,45% | 0,77 | 173,67 | 173,00 | 172,01 | 174,50 | 680K | 352 |
| 14/08/2019 | -0,06% | -0,10 | 172,90 | 173,00 | 172,06 | 173,00 | 434K | 159 |
| 13/08/2019 | -0,52% | -0,90 | 173,00 | 173,90 | 172,52 | 174,50 | 525K | 164 |
| 12/08/2019 | -0,05% | -0,09 | 173,90 | 173,97 | 172,07 | 173,97 | 484K | 167 |
| 09/08/2019 | -0,58% | -1,01 | 173,99 | 171,65 | 171,65 | 174,98 | 1M | 231 |
| 08/08/2019 | 0,93% | 1,62 | 175,00 | 173,37 | 171,52 | 175,00 | 585K | 327 |
| 07/08/2019 | 1,27% | 2,18 | 173,38 | 171,50 | 170,65 | 173,49 | 960K | 410 |
| 06/08/2019 | -0,17% | -0,30 | 171,20 | 171,50 | 171,07 | 171,50 | 433K | 183 |
| 05/08/2019 | 0,06% | 0,10 | 171,50 | 171,41 | 170,80 | 172,00 | 2M | 340 |
| 02/08/2019 | 0,01% | 0,01 | 171,40 | 171,40 | 170,66 | 171,40 | 841K | 325 |
| 01/08/2019 | -0,01% | -0,01 | 171,39 | 171,40 | 170,65 | 171,40 | 869K | 325 |
| 31/07/2019 | 0,00% | 0,00 | 171,40 | 171,40 | 170,70 | 171,40 | 555K | 217 |
| 30/07/2019 | 0,23% | 0,40 | 171,40 | 171,00 | 170,70 | 171,40 | 638K | 178 |
| 29/07/2019 | 0,00% | 0,00 | 171,00 | 171,00 | 170,68 | 171,40 | 1M | 381 |
| 26/07/2019 | -1,10% | -1,90 | 171,00 | 172,99 | 170,00 | 172,99 | 533K | 250 |
| 25/07/2019 | -0,58% | -1,00 | 172,90 | 173,90 | 170,99 | 173,95 | 2M | 312 |
| 24/07/2019 | 0,52% | 0,90 | 173,90 | 172,99 | 171,50 | 173,90 | 624K | 243 |
| 23/07/2019 | 0,00% | 0,00 | 173,00 | 173,00 | 171,68 | 173,00 | 785K | 311 |
| 22/07/2019 | 0,58% | 1,00 | 173,00 | 172,00 | 171,50 | 173,64 | 489K | 207 |
| 19/07/2019 | 0,12% | 0,20 | 172,00 | 172,01 | 171,00 | 173,64 | 518K | 200 |
| 18/07/2019 | -1,01% | -1,76 | 171,80 | 173,56 | 170,00 | 173,56 | 834K | 353 |
| 17/07/2019 | -0,25% | -0,44 | 173,56 | 173,99 | 173,41 | 174,49 | 613K | 150 |
| 16/07/2019 | 0,35% | 0,60 | 174,00 | 173,38 | 173,07 | 174,00 | 687K | 179 |
| 15/07/2019 | 0,81% | 1,40 | 173,40 | 172,00 | 172,00 | 173,45 | 513K | 214 |
| 12/07/2019 | 0,00% | 0,00 | 172,00 | 172,00 | 170,00 | 173,50 | 776K | 213 |
| 11/07/2019 | -0,23% | -0,40 | 172,00 | 174,00 | 171,00 | 174,00 | 811K | 306 |
| 10/07/2019 | -0,35% | -0,60 | 172,40 | 173,05 | 171,01 | 174,00 | 996K | 363 |
| 08/07/2019 | -0,29% | -0,50 | 173,00 | 174,01 | 168,00 | 175,99 | 749K | 254 |
| 05/07/2019 | 0,58% | 1,00 | 173,50 | 172,50 | 171,50 | 173,50 | 882K | 315 |
| 04/07/2019 | 0,30% | 0,52 | 172,50 | 171,98 | 170,00 | 172,99 | 642K | 297 |
| 03/07/2019 | -0,27% | -0,47 | 171,98 | 172,50 | 171,00 | 173,88 | 579K | 227 |
| 02/07/2019 | 0,26% | 0,45 | 172,45 | 171,99 | 171,23 | 172,45 | 732K | 254 |
| 01/07/2019 | 0,58% | 1,00 | 172,00 | 171,00 | 170,37 | 172,39 | 2M | 359 |
| 28/06/2019 | 0,05% | 0,08 | 171,00 | 170,92 | 169,64 | 171,00 | 452K | 180 |
| 27/06/2019 | 0,72% | 1,22 | 170,92 | 169,70 | 168,55 | 170,98 | 544K | 268 |
| 26/06/2019 | 0,41% | 0,70 | 169,70 | 169,31 | 168,53 | 169,85 | 459K | 196 |
| 25/06/2019 | -0,99% | -1,69 | 169,00 | 170,69 | 165,30 | 170,93 | 413K | 209 |
| 24/06/2019 | -0,18% | -0,31 | 170,69 | 170,99 | 170,00 | 170,99 | 509K | 251 |
| 21/06/2019 | -0,58% | -1,00 | 171,00 | 171,99 | 170,50 | 171,99 | 344K | 139 |
| 19/06/2019 | -0,23% | -0,40 | 172,00 | 172,34 | 169,91 | 172,34 | 902K | 221 |
| 18/06/2019 | 2,13% | 3,60 | 172,40 | 168,79 | 168,03 | 172,40 | 2M | 907 |
| 17/06/2019 | -0,71% | -1,20 | 168,80 | 170,00 | 163,35 | 170,00 | 1M | 343 |
| 14/06/2019 | -0,55% | -0,94 | 170,00 | 170,92 | 166,00 | 171,82 | 453K | 255 |
| 13/06/2019 | -0,37% | -0,64 | 170,94 | 171,62 | 170,50 | 172,37 | 262K | 181 |
| 12/06/2019 | -0,45% | -0,78 | 171,58 | 172,36 | 170,95 | 172,85 | 734K | 281 |
| 11/06/2019 | -0,43% | -0,75 | 172,36 | 173,11 | 170,50 | 173,11 | 610K | 253 |
| 10/06/2019 | -0,51% | -0,89 | 173,11 | 174,00 | 172,52 | 174,00 | 836K | 296 |
| 07/06/2019 | 0,12% | 0,20 | 174,00 | 173,00 | 170,10 | 177,90 | 964K | 315 |
| 06/06/2019 | -0,17% | -0,30 | 173,80 | 174,10 | 171,00 | 174,77 | 878K | 302 |
| 05/06/2019 | 0,06% | 0,10 | 174,10 | 174,00 | 172,53 | 174,10 | 595K | 304 |
| 04/06/2019 | 1,16% | 2,00 | 174,00 | 173,00 | 172,06 | 174,30 | 1M | 453 |
| 03/06/2019 | -0,58% | -1,00 | 172,00 | 173,00 | 169,01 | 173,40 | 1M | 446 |
| 31/05/2019 | 3,28% | 5,50 | 173,00 | 167,51 | 167,51 | 173,00 | 1M | 470 |
| 30/05/2019 | 1,21% | 2,00 | 167,50 | 164,71 | 164,71 | 168,00 | 2M | 176 |
| 29/05/2019 | 1,22% | 2,00 | 165,50 | 163,90 | 163,90 | 166,15 | 444K | 112 |
| 28/05/2019 | 0,62% | 1,00 | 163,50 | 162,49 | 162,49 | 163,96 | 227K | 91 |
| 27/05/2019 | -0,45% | -0,74 | 162,50 | 163,28 | 162,03 | 163,98 | 312K | 116 |
| 24/05/2019 | 0,46% | 0,74 | 163,24 | 162,47 | 162,09 | 163,29 | 385K | 182 |
| 23/05/2019 | -0,25% | -0,40 | 162,50 | 162,30 | 162,07 | 162,81 | 188K | 94 |
| 22/05/2019 | -0,06% | -0,10 | 162,90 | 162,20 | 161,03 | 162,99 | 337K | 131 |
| 21/05/2019 | 0,00% | 0,00 | 163,00 | 163,00 | 161,04 | 163,97 | 768K | 265 |
| 20/05/2019 | -0,91% | -1,50 | 163,00 | 164,45 | 162,00 | 164,45 | 630K | 289 |
| 17/05/2019 | -0,09% | -0,15 | 164,50 | 164,63 | 164,15 | 164,90 | 634K | 138 |
| 16/05/2019 | -0,84% | -1,40 | 164,65 | 166,06 | 164,31 | 166,06 | 520K | 195 |
| 15/05/2019 | 0,02% | 0,03 | 166,05 | 166,50 | 164,21 | 166,50 | 290K | 173 |
| 14/05/2019 | -1,17% | -1,97 | 166,02 | 167,00 | 166,02 | 167,49 | 707K | 150 |
| 13/05/2019 | -0,01% | -0,01 | 167,99 | 167,01 | 166,00 | 168,40 | 649K | 225 |
| 10/05/2019 | -0,30% | -0,50 | 168,00 | 168,01 | 167,01 | 169,00 | 989K | 179 |
| 09/05/2019 | -0,34% | -0,58 | 168,50 | 169,08 | 168,06 | 169,35 | 1M | 239 |
| 08/05/2019 | 0,05% | 0,08 | 169,08 | 168,52 | 167,03 | 169,49 | 443K | 216 |
| 07/05/2019 | -1,11% | -1,90 | 169,00 | 170,90 | 166,00 | 172,00 | 438K | 336 |
| 06/05/2019 | -0,81% | -1,40 | 170,90 | 173,23 | 170,90 | 174,49 | 512K | 258 |
| 03/05/2019 | -0,95% | -1,65 | 172,30 | 173,89 | 171,00 | 174,70 | 313K | 243 |
| 02/05/2019 | 1,43% | 2,45 | 173,95 | 172,89 | 170,00 | 174,68 | 799K | 266 |
| 30/04/2019 | -0,87% | -1,50 | 171,50 | 173,27 | 171,03 | 173,39 | 500K | 211 |
| 29/04/2019 | - | - | 173,00 | 174,69 | 172,90 | 174,69 | 318K | 141 |
Date,Open,High,Low,Close,Volume
05-Nov-19,189.94,190.98,182.03,182.03,2701531
04-Nov-19,189.95,191.00,181.12,188.00,3597331
01-Nov-19,178.90,191.00,178.06,191.00,2129364
31-Oct-19,178.63,178.65,176.00,176.00,971642
30-Oct-19,178.00,178.64,177.00,178.02,1111453
29-Oct-19,179.99,180.00,177.25,178.00,1720449
28-Oct-19,177.86,180.05,177.86,179.00,1281143
25-Oct-19,177.98,179.39,177.21,177.75,1245095
24-Oct-19,178.01,179.34,176.80,177.20,1302884
23-Oct-19,176.99,179.78,175.15,178.00,1157760
22-Oct-19,174.97,177.98,174.30,175.06,1465915
21-Oct-19,174.79,174.98,173.10,174.98,1722547
18-Oct-19,174.50,174.98,174.14,174.80,1043244
17-Oct-19,174.50,174.50,174.05,174.45,754051
16-Oct-19,173.62,174.50,172.20,174.49,1345597
15-Oct-19,172.91,173.49,172.12,173.39,964405
14-Oct-19,173.47,173.89,172.06,172.90,1299536
11-Oct-19,173.06,173.98,172.50,173.00,857847
10-Oct-19,174.00,174.98,172.04,173.25,1385284
09-Oct-19,173.12,174.08,172.00,173.08,1002873
08-Oct-19,173.51,177.00,172.00,173.50,1213759
07-Oct-19,173.00,174.74,173.00,173.49,842495
04-Oct-19,174.19,174.95,172.00,173.00,1387886
03-Oct-19,173.70,174.89,172.00,173.00,1669508
02-Oct-19,172.00,173.70,171.21,173.70,1335020
01-Oct-19,172.50,173.97,166.10,170.90,2894587
30-Sep-19,172.76,173.09,171.96,172.48,985437
27-Sep-19,173.10,173.73,171.50,172.74,1244865
26-Sep-19,173.48,173.74,171.90,172.99,904441
25-Sep-19,173.60,174.34,172.30,172.30,1190688
24-Sep-19,173.83,174.36,172.30,173.62,1327320
23-Sep-19,174.35,174.35,173.01,173.05,1059701
20-Sep-19,173.98,174.65,173.00,174.10,1305255
19-Sep-19,172.98,174.64,172.80,173.79,1152810
18-Sep-19,174.43,174.50,172.80,172.80,747367
17-Sep-19,174.26,174.90,173.00,173.74,1031893
16-Sep-19,176.21,176.21,174.27,174.95,848152
13-Sep-19,176.75,176.75,175.61,176.23,906980
12-Sep-19,176.89,176.89,175.21,176.76,1506475
11-Sep-19,176.98,176.98,175.01,176.93,936645
10-Sep-19,175.19,176.09,174.02,175.97,1438268
09-Sep-19,173.00,176.00,173.00,175.46,760099
06-Sep-19,174.00,177.00,172.70,172.99,1177119
05-Sep-19,176.30,177.06,173.61,174.79,697635
04-Sep-19,176.47,176.48,172.56,175.90,1059419
03-Sep-19,175.00,176.02,172.00,176.02,793561
02-Sep-19,173.00,175.03,171.95,175.00,925006
30-Aug-19,172.98,173.00,171.87,173.00,519351
29-Aug-19,172.35,172.99,171.80,172.98,153701
28-Aug-19,172.00,174.29,171.20,171.70,280351
27-Aug-19,174.71,174.73,172.00,172.00,477313
26-Aug-19,173.51,176.00,172.03,175.89,843729
23-Aug-19,173.50,173.50,171.90,173.50,460685
22-Aug-19,172.94,173.50,170.04,173.50,335073
21-Aug-19,173.35,174.48,173.35,173.40,385709
20-Aug-19,173.99,174.20,173.35,173.35,632318
19-Aug-19,174.00,174.00,172.82,174.00,437329
16-Aug-19,173.65,174.00,172.10,174.00,398617
15-Aug-19,173.00,174.50,172.01,173.67,679617
14-Aug-19,173.00,173.00,172.06,172.90,434258
13-Aug-19,173.90,174.50,172.52,173.00,524697
12-Aug-19,173.97,173.97,172.07,173.90,483559
09-Aug-19,171.65,174.98,171.65,173.99,1021231
08-Aug-19,173.37,175.00,171.52,175.00,584512
07-Aug-19,171.50,173.49,170.65,173.38,960441
06-Aug-19,171.50,171.50,171.07,171.20,432924
05-Aug-19,171.41,172.00,170.80,171.50,1840944
02-Aug-19,171.40,171.40,170.66,171.40,841451
01-Aug-19,171.40,171.40,170.65,171.39,869171
31-Jul-19,171.40,171.40,170.70,171.40,555149
30-Jul-19,171.00,171.40,170.70,171.40,637798
29-Jul-19,171.00,171.40,170.68,171.00,1278154
26-Jul-19,172.99,172.99,170.00,171.00,533151
25-Jul-19,173.90,173.95,170.99,172.90,1942844
24-Jul-19,172.99,173.90,171.50,173.90,623686
23-Jul-19,173.00,173.00,171.68,173.00,785166
22-Jul-19,172.00,173.64,171.50,173.00,488992
19-Jul-19,172.01,173.64,171.00,172.00,518288
18-Jul-19,173.56,173.56,170.00,171.80,834102
17-Jul-19,173.99,174.49,173.41,173.56,613044
16-Jul-19,173.38,174.00,173.07,174.00,687389
15-Jul-19,172.00,173.45,172.00,173.40,513444
12-Jul-19,172.00,173.50,170.00,172.00,776462
11-Jul-19,174.00,174.00,171.00,172.00,811425
10-Jul-19,173.05,174.00,171.01,172.40,995559
08-Jul-19,174.01,175.99,168.00,173.00,749118
05-Jul-19,172.50,173.50,171.50,173.50,882431
04-Jul-19,171.98,172.99,170.00,172.50,642365
03-Jul-19,172.50,173.88,171.00,171.98,579138
02-Jul-19,171.99,172.45,171.23,172.45,732386
01-Jul-19,171.00,172.39,170.37,172.00,1952760
28-Jun-19,170.92,171.00,169.64,171.00,451503
27-Jun-19,169.70,170.98,168.55,170.92,544459
26-Jun-19,169.31,169.85,168.53,169.70,459181
25-Jun-19,170.69,170.93,165.30,169.00,412565
24-Jun-19,170.99,170.99,170.00,170.69,508900
21-Jun-19,171.99,171.99,170.50,171.00,344468
19-Jun-19,172.34,172.34,169.91,172.00,902334
18-Jun-19,168.79,172.40,168.03,172.40,2350030
17-Jun-19,170.00,170.00,163.35,168.80,1054377
14-Jun-19,170.92,171.82,166.00,170.00,453088
13-Jun-19,171.62,172.37,170.50,170.94,261951
12-Jun-19,172.36,172.85,170.95,171.58,733973
11-Jun-19,173.11,173.11,170.50,172.36,609560
10-Jun-19,174.00,174.00,172.52,173.11,836095
07-Jun-19,173.00,177.90,170.10,174.00,964408
06-Jun-19,174.10,174.77,171.00,173.80,878088
05-Jun-19,174.00,174.10,172.53,174.10,594622
04-Jun-19,173.00,174.30,172.06,174.00,1135472
03-Jun-19,173.00,173.40,169.01,172.00,1032622
31-May-19,167.51,173.00,167.51,173.00,1003669
30-May-19,164.71,168.00,164.71,167.50,1964216
29-May-19,163.90,166.15,163.90,165.50,443943
28-May-19,162.49,163.96,162.49,163.50,226771
27-May-19,163.28,163.98,162.03,162.50,311984
24-May-19,162.47,163.29,162.09,163.24,385369
23-May-19,162.30,162.81,162.07,162.50,188446
22-May-19,162.20,162.99,161.03,162.90,337261
21-May-19,163.00,163.97,161.04,163.00,768287
20-May-19,164.45,164.45,162.00,163.00,630160
17-May-19,164.63,164.90,164.15,164.50,633900
16-May-19,166.06,166.06,164.31,164.65,519960
15-May-19,166.50,166.50,164.21,166.05,290457
14-May-19,167.00,167.49,166.02,166.02,707446
13-May-19,167.01,168.40,166.00,167.99,649468
10-May-19,168.01,169.00,167.01,168.00,989239
09-May-19,169.08,169.35,168.06,168.50,1009085
08-May-19,168.52,169.49,167.03,169.08,442583
07-May-19,170.90,172.00,166.00,169.00,437726
06-May-19,173.23,174.49,170.90,170.90,511838
03-May-19,173.89,174.70,171.00,172.30,313440
02-May-19,172.89,174.68,170.00,173.95,799359
30-Apr-19,173.27,173.39,171.03,171.50,500201
29-Apr-19,174.69,174.69,172.90,173.00,318392
*exoneração de responsabilidade e termos de uso